Skip to main content

Texas Instruments (NQ: TXN )

174.21 +1.34 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 163.68 167.13 159.52 166.96 7,776,892 +3.42(+2.09%)
Jan 27, 2022 169.24 169.35 161.94 163.54 7,218,222 -3.29(-1.97%)
Jan 26, 2022 170.52 171.44 164.82 166.83 13,735,797 +4.09(+2.51%)
Jan 25, 2022 163.63 166.38 161.88 162.75 8,670,921 -4.10(-2.46%)
Jan 24, 2022 164.45 167.10 160.09 166.84 12,525,078 +2.53(+1.54%)
Jan 21, 2022 162.84 167.97 162.16 164.32 12,322,675 +2.05(+1.26%)
Jan 20, 2022 167.25 168.92 162.20 162.27 6,474,845 -4.54(-2.72%)
Jan 19, 2022 171.61 171.75 166.70 166.81 5,566,158 -3.72(-2.18%)
Jan 18, 2022 171.77 172.47 169.57 170.53 7,891,572 -4.43(-2.53%)
Jan 14, 2022 174.95 0 +2.68(+1.55%)
Jan 13, 2022 176.79 177.40 171.77 172.28 5,739,419 -1.76(-1.01%)
Jan 12, 2022 174.01 175.26 172.51 174.04 4,532,302 +1.30(+0.75%)
Jan 11, 2022 170.73 174.08 169.53 172.74 5,601,866 +1.57(+0.92%)
Jan 10, 2022 166.43 171.42 165.48 171.16 7,690,461 +3.29(+1.96%)
Jan 07, 2022 170.24 172.19 167.37 167.87 7,925,668 -6.85(-3.92%)
Jan 06, 2022 174.64 176.37 173.81 174.72 4,812,870 -0.06(-0.03%)
Jan 05, 2022 178.13 179.26 174.62 174.78 5,395,113 -3.72(-2.09%)
Jan 04, 2022 178.69 179.72 176.07 178.50 4,422,649 +0.19(+0.10%)
Jan 03, 2022 176.65 178.32 175.38 178.31 4,042,113 +1.99(+1.13%)
Dec 31, 2021 177.20 177.75 176.13 176.32 3,007,803 -0.88(-0.50%)
Dec 30, 2021 178.56 179.50 176.82 177.20 2,253,622 -1.31(-0.73%)
Dec 29, 2021 179.05 180.82 178.46 178.51 2,944,765 -0.27(-0.15%)
Dec 28, 2021 180.37 180.43 178.11 178.78 3,000,282 -0.69(-0.39%)
Dec 27, 2021 175.96 179.57 175.94 179.47 3,640,298 +4.15(+2.37%)
Dec 23, 2021 175.17 176.76 173.47 175.32 3,491,772 +0.44(+0.25%)
Dec 22, 2021 174.00 174.95 172.29 174.88 3,608,082 +0.52(+0.30%)
Dec 21, 2021 175.35 175.40 172.36 174.35 6,509,014 +1.99(+1.16%)
Dec 20, 2021 171.81 173.07 170.99 172.36 4,782,676 -1.93(-1.11%)
Dec 17, 2021 175.30 177.17 173.66 174.29 9,020,618 -1.82(-1.03%)
Dec 16, 2021 181.49 181.70 175.62 176.10 5,823,885 -4.86(-2.69%)
Dec 15, 2021 179.62 181.22 175.76 180.97 6,779,066 +2.97(+1.67%)
Dec 14, 2021 178.66 179.32 176.03 178.00 6,552,505 -2.78(-1.54%)
Dec 13, 2021 183.46 184.06 180.47 180.78 6,537,269 -2.58(-1.41%)
Dec 10, 2021 183.38 183.70 180.38 183.36 3,489,287 +2.43(+1.34%)
Dec 09, 2021 182.96 184.21 180.79 180.93 3,875,683 -2.80(-1.52%)
Dec 08, 2021 185.70 185.70 181.37 183.73 4,547,882 -2.47(-1.33%)
Dec 07, 2021 183.74 186.97 183.30 186.20 6,214,245 +4.14(+2.27%)
Dec 06, 2021 182.59 182.66 177.53 182.06 4,366,127 +1.15(+0.64%)
Dec 03, 2021 182.08 183.39 179.32 180.91 5,238,765 -0.19(-0.10%)
Dec 02, 2021 178.18 182.34 177.75 181.10 4,530,462 -0.39(-0.22%)
Dec 01, 2021 183.11 187.01 179.28 181.49 7,780,720 +1.53(+0.85%)
Nov 30, 2021 180.85 182.15 179.71 179.97 9,380,304 -1.88(-1.03%)
Nov 29, 2021 178.75 182.18 178.54 181.85 4,891,582 +5.73(+3.25%)
Nov 26, 2021 177.62 180.11 175.29 176.12 3,554,024 -5.00(-2.76%)
Nov 24, 2021 180.43 181.15 177.84 181.12 6,941,864 +0.90(+0.50%)
Nov 23, 2021 181.13 181.17 178.19 180.22 5,217,788 +0.13(+0.07%)
Nov 22, 2021 183.08 184.22 179.83 180.09 5,037,094 -2.49(-1.36%)
Nov 19, 2021 181.39 182.66 180.20 182.58 5,487,214 +1.81(+1.00%)
Nov 18, 2021 178.28 181.17 180.44 180.77 4,999,643 +3.42(+1.93%)
Nov 17, 2021 176.26 177.97 175.18 177.35 4,450,126 +0.98(+0.56%)
Nov 16, 2021 176.91 177.99 176.03 176.37 3,341,675 -0.66(-0.38%)
Nov 15, 2021 178.89 179.54 176.35 177.03 3,190,943 -0.79(-0.45%)
Nov 12, 2021 176.73 179.47 175.23 177.83 3,336,803 +1.38(+0.78%)
Nov 11, 2021 176.48 176.65 175.17 176.44 2,730,258 -1.12(-0.63%)
Nov 10, 2021 177.41 177.56 4,600,691 -0.93(-0.52%)
Nov 09, 2021 180.21 181.45 178.12 178.49 4,612,091 -1.47(-0.82%)
Nov 08, 2021 181.53 182.78 179.36 179.96 5,573,186 -0.97(-0.54%)
Nov 05, 2021 181.17 182.83 179.45 180.93 4,821,349 +2.14(+1.20%)
Nov 04, 2021 177.28 178.89 176.27 178.79 5,160,657 +1.80(+1.01%)
Nov 03, 2021 176.52 177.85 174.64 176.99 3,919,555 -0.14(-0.08%)
Nov 02, 2021 174.15 177.16 174.11 177.13 4,285,991 +1.75(+1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.